Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.93 14.93 14.52 14.53 175,021 -0.37(-2.48%)
Sep 29, 2014 14.89 15.05 14.86 14.90 113,900 -0.16(-1.06%)
Sep 26, 2014 14.86 15.08 14.84 15.06 104,570 +0.22(+1.47%)
Sep 25, 2014 14.94 15.01 14.77 14.84 146,434 -0.17(-1.12%)
Sep 24, 2014 15.02 15.23 14.89 15.01 225,528 +0.07(+0.45%)
Sep 23, 2014 14.90 15.11 14.81 14.94 135,910 -0.05(-0.34%)
Sep 22, 2014 15.17 15.22 14.96 14.99 90,127 -0.24(-1.60%)
Sep 19, 2014 15.49 15.52 15.10 15.23 206,150 -0.23(-1.47%)
Sep 18, 2014 15.65 15.68 15.42 15.46 139,587 -0.06(-0.38%)
Sep 17, 2014 15.61 15.61 15.32 15.52 124,424 -0.10(-0.64%)
Sep 16, 2014 15.55 15.80 15.55 15.62 130,859 +0.07(+0.43%)
Sep 15, 2014 15.55 15.61 15.39 15.55 200,132 +0.03(+0.16%)
Sep 12, 2014 15.74 15.74 15.37 15.53 162,106 -0.18(-1.12%)
Sep 11, 2014 15.51 15.80 15.51 15.70 125,343 +0.14(+0.92%)
Sep 10, 2014 15.56 15.70 15.51 15.56 112,359 +0.06(+0.38%)
Sep 09, 2014 15.64 15.94 15.38 15.50 98,949 -0.18(-1.12%)
Sep 08, 2014 15.76 15.92 15.62 15.68 129,147 -0.08(-0.48%)
Sep 05, 2014 15.70 15.79 15.59 15.75 98,372 -0.03(-0.16%)
Sep 04, 2014 15.74 16.03 15.73 15.78 92,091 +0.10(+0.64%)
Sep 03, 2014 15.95 15.95 15.56 15.68 174,080 -0.21(-1.31%)
Sep 02, 2014 15.33 15.89 15.26 15.89 208,765 +0.63(+4.16%)
Aug 29, 2014 15.25 15.25 15.25 15.25 197,993 +0.02(+0.11%)
Aug 28, 2014 15.31 15.35 15.18 15.23 198,667 -0.07(-0.44%)
Aug 27, 2014 15.49 15.51 15.23 15.30 214,760 -0.12(-0.81%)
Aug 26, 2014 15.49 15.62 15.40 15.43 231,885 -0.07(-0.43%)
Aug 25, 2014 15.63 15.63 15.35 15.49 101,248 -0.07(-0.43%)
Aug 22, 2014 15.50 15.69 15.45 15.56 141,102 +0.00(+0.00%)
Aug 21, 2014 15.44 15.65 15.09 15.56 175,224 +0.15(+0.97%)
Aug 20, 2014 15.37 15.44 15.26 15.41 174,238 -0.06(-0.38%)
Aug 19, 2014 15.48 15.58 15.40 15.47 76,134 +0.03(+0.16%)
Aug 18, 2014 15.22 15.45 15.14 15.44 192,349 +0.38(+2.55%)
Aug 15, 2014 15.26 15.26 14.95 15.06 205,872 -0.03(-0.22%)
Aug 14, 2014 14.98 15.18 14.92 15.09 102,995 +0.11(+0.72%)
Aug 13, 2014 15.09 15.16 14.95 14.98 118,370 -0.03(-0.22%)
Aug 12, 2014 14.97 15.18 14.89 15.02 166,320 +0.01(+0.06%)
Aug 11, 2014 14.89 15.14 14.87 15.01 213,861 +0.23(+1.58%)
Aug 08, 2014 14.50 14.95 14.50 14.78 183,972 +0.30(+2.07%)
Aug 07, 2014 14.39 14.52 14.33 14.48 293,856 +0.10(+0.70%)
Aug 06, 2014 14.03 14.44 14.03 14.38 299,985 +0.30(+2.13%)
Aug 05, 2014 13.81 14.26 13.81 14.08 279,881 +0.19(+1.38%)
Aug 04, 2014 13.95 13.98 13.72 13.88 213,687 +0.04(+0.30%)
Aug 01, 2014 14.03 14.10 13.73 13.84 316,443 -0.18(-1.25%)
Jul 31, 2014 14.23 14.36 13.98 14.02 315,799 -0.38(-2.61%)
Jul 30, 2014 14.45 14.51 14.35 14.39 230,342 +0.07(+0.47%)
Jul 29, 2014 14.28 14.45 14.11 14.33 519,586 +0.12(+0.88%)
Jul 28, 2014 14.28 14.32 13.99 14.20 468,652 -0.08(-0.58%)
Jul 25, 2014 14.41 14.47 14.25 14.28 176,935 -0.26(-1.78%)
Jul 24, 2014 14.71 14.73 14.43 14.54 275,615 -0.10(-0.68%)
Jul 23, 2014 14.93 14.93 14.62 14.64 112,387 -0.28(-1.90%)
Jul 22, 2014 14.92 15.11 14.75 14.93 192,723 +0.15(+1.02%)
Jul 21, 2014 15.03 15.04 14.63 14.78 469,145 -0.36(-2.37%)
Jul 18, 2014 14.63 15.42 14.43 15.13 664,681 +0.98(+6.95%)
Jul 17, 2014 14.13 14.28 14.08 14.15 309,315 -0.07(-0.47%)
Jul 16, 2014 14.38 14.41 14.18 14.22 187,331 -0.04(-0.29%)
Jul 15, 2014 14.20 14.28 14.09 14.26 150,742 +0.05(+0.35%)
Jul 14, 2014 14.27 14.30 14.09 14.21 100,360 +0.12(+0.83%)
Jul 11, 2014 14.06 14.18 13.99 14.09 145,884 +0.00(+0.00%)
Jul 10, 2014 14.11 14.23 13.98 14.09 124,210 -0.28(-1.97%)
Jul 09, 2014 14.47 14.62 14.38 14.38 82,630 -0.07(-0.46%)
Jul 08, 2014 14.56 14.59 14.35 14.44 181,832 -0.11(-0.74%)
Jul 07, 2014 14.82 14.82 14.54 14.55 121,390 -0.32(-2.13%)
Jul 03, 2014 14.73 14.87 14.87 14.87 142,468 +0.22(+1.48%)
Jul 02, 2014 14.71 14.79 14.63 14.65 230,985 -0.03(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.